ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	50.00	50.61	49.83	50.41	50.41	0.58%	216,571
Mar 31, 2025	49.95	50.57	49.78	50.12	50.12	0.36%	221,600
Mar 28, 2025	49.25	50.11	49.03	49.94	49.94	1.81%	295,400
Mar 27, 2025	49.28	49.48	49.00	49.05	49.05	-0.51%	120,800
Mar 26, 2025	49.62	49.86	49.12	49.30	49.30	-0.64%	130,100
Mar 25, 2025	48.92	49.82	48.92	49.62	49.62	1.41%	203,300
Mar 24, 2025	48.22	49.02	48.22	48.93	48.93	1.47%	447,506
Mar 21, 2025	48.96	49.08	47.95	48.22	48.22	-1.85%	995,219
Mar 20, 2025	48.49	49.14	48.24	49.13	49.13	1.22%	215,000
Mar 19, 2025	48.15	48.57	48.08	48.54	48.54	0.77%	169,300
Mar 18, 2025	47.97	48.17	47.56	48.17	48.17	0.35%	190,600
Mar 17, 2025	47.78	48.31	47.59	48.00	48.00	-	351,915
Mar 14, 2025	48.18	48.20	47.81	48.00	48.00	-0.54%	200,701
Mar 13, 2025	47.98	48.37	47.98	48.26	48.26	0.69%	211,236
Mar 12, 2025	47.13	48.08	46.95	47.93	47.93	1.48%	117,521
Mar 11, 2025	47.52	47.72	46.81	47.23	47.23	-0.71%	343,042
Mar 10, 2025	48.08	48.46	47.34	47.57	47.57	-1.12%	312,312
Mar 7, 2025	47.62	48.45	47.59	48.11	48.11	0.78%	214,600
Mar 6, 2025	47.99	48.04	47.44	47.74	47.74	-0.89%	277,800
Mar 5, 2025	47.66	48.18	47.34	48.17	48.17	0.52%	301,111
Mar 4, 2025	47.95	48.01	47.00	47.92	47.92	-0.19%	393,700
Mar 3, 2025	47.07	48.25	46.78	48.01	48.01	1.98%	313,600
Feb 28, 2025	46.56	47.25	46.45	47.08	47.08	1.25%	550,310
Feb 27, 2025	47.50	48.50	46.43	46.50	46.50	-4.30%	428,900
Feb 26, 2025	48.73	48.96	48.12	48.59	48.09	0.12%	184,742
Feb 25, 2025	48.17	48.57	47.85	48.53	48.03	0.75%	258,644
Feb 24, 2025	48.43	48.71	48.08	48.17	47.67	-0.41%	118,130
Feb 21, 2025	47.93	48.42	47.93	48.37	47.87	0.88%	117,008
Feb 20, 2025	47.92	48.06	47.42	47.95	47.45	-0.02%	135,600
Feb 19, 2025	46.88	48.00	46.82	47.96	47.46	2.28%	237,900
Feb 18, 2025	47.16	47.21	46.69	46.89	46.40	-0.47%	341,000
Feb 14, 2025	47.71	48.16	46.90	47.11	46.62	-1.24%	248,814
Feb 13, 2025	47.87	48.41	47.62	47.70	47.20	-0.02%	252,029
Feb 12, 2025	46.77	47.75	46.77	47.71	47.21	1.58%	217,620
Feb 11, 2025	47.12	47.49	46.88	46.97	46.48	-0.59%	164,005
Feb 10, 2025	47.13	47.41	47.07	47.25	46.76	0.04%	157,200
Feb 7, 2025	46.72	47.27	46.62	47.23	46.74	0.90%	175,600
Feb 6, 2025	46.96	46.96	46.26	46.81	46.32	0.09%	239,617
Feb 5, 2025	46.52	47.23	46.50	46.77	46.28	1.02%	288,300
Feb 4, 2025	46.05	46.34	45.77	46.30	45.82	0.61%	597,200
Feb 3, 2025	44.42	46.51	44.42	46.02	45.54	-0.45%	180,500
Jan 31, 2025	46.37	46.45	46.01	46.23	45.75	-0.34%	281,834
Jan 30, 2025	45.94	46.66	45.84	46.39	45.91	1.40%	147,600
Jan 29, 2025	45.64	46.19	45.57	45.75	45.27	-0.48%	231,719
Jan 28, 2025	46.77	46.96	45.82	45.97	45.49	-1.69%	162,500
Jan 27, 2025	46.50	46.89	46.12	46.76	46.27	0.24%	377,424
Jan 24, 2025	47.00	47.21	46.48	46.65	46.17	-1.08%	152,500
Jan 23, 2025	46.91	47.45	46.80	47.16	46.67	0.49%	175,900
Jan 22, 2025	47.36	47.36	46.74	46.93	46.44	-1.08%	164,015
Jan 21, 2025	46.73	47.50	46.72	47.44	46.95	1.13%	135,800